Bruker Corporation (BIT:1BRKR)
Italy · Delayed Price · Currency is EUR 35.41
+2.40 (7.27%)
At close: Nov 3, 2025
Bruker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 2.78% | - |
| Oct 30, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | -2.44% | - |
| Oct 29, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | -0.24% | - |
| Oct 28, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | -0.66% | - |
| Oct 27, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | -2.56% | - |
| Oct 24, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 0.18% | - |
| Oct 23, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 1.87% | - |
| Oct 22, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -1.12% | - |
| Oct 21, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | 3.09% | - |
| Oct 20, 2025 | 30.96 | 33.14 | 30.96 | 33.01 | 33.01 | 3.90% | 50 |
| Oct 17, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | -3.32% | - |
| Oct 16, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | 4.65% | - |
| Oct 15, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.71% | - |
| Oct 14, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -0.57% | - |
| Oct 13, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 3.50% | - |
| Oct 10, 2025 | 30.07 | 30.07 | 30.07 | 30.30 | 30.30 | -4.30% | 52 |
| Oct 9, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 5.57% | - |
| Oct 8, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -1.90% | - |
| Oct 7, 2025 | 31.55 | 31.55 | 31.55 | 30.57 | 30.57 | -1.32% | 1 |
| Oct 6, 2025 | 31.65 | 31.65 | 31.65 | 30.98 | 30.98 | 0.78% | 1 |
| Oct 3, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 2.67% | - |
| Oct 2, 2025 | 29.99 | 29.99 | 29.99 | 29.94 | 29.94 | 2.32% | 16 |
| Oct 1, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 9.10% | - |
| Sep 30, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 2.76% | - |
| Sep 29, 2025 | 26.94 | 26.94 | 25.97 | 26.10 | 26.10 | -2.06% | 20 |
| Sep 26, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.30% | - |
| Sep 25, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -2.84% | - |
| Sep 24, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -4.58% | - |
| Sep 23, 2025 | 28.99 | 28.99 | 28.99 | 28.83 | 28.83 | 4.00% | 36 |
| Sep 22, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - | - |
| Sep 19, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | -2.39% | - |
| Sep 18, 2025 | 28.37 | 28.37 | 28.37 | 28.40 | 28.40 | 0.50% | 5 |
| Sep 17, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.93% | - |
| Sep 16, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 4.95% | - |
| Sep 15, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -2.16% | - |
| Sep 12, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 1.41% | - |
| Sep 11, 2025 | 26.87 | 26.87 | 26.87 | 26.89 | 26.89 | 1.20% | 529 |
| Sep 10, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 1.07% | - |
| Sep 9, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 1.04% | - |
| Sep 8, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.08% | - |
| Sep 5, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 2.44% | - |
| Sep 4, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.71% | - |
| Sep 3, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -10.08% | - |
| Sep 2, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -3.07% | - |
| Sep 1, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - | - |
| Aug 29, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 2.91% | - |
| Aug 28, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -2.97% | - |
| Aug 27, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.28% | - |
| Aug 26, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -2.58% | - |
| Aug 25, 2025 | 30.34 | 30.34 | 30.34 | 29.85 | 29.85 | -1.94% | 5 |